FTV: Fortive Corporation

As of Friday, October 17th, 2025

$ 48.66

-0.03 -0.06%

Open: 48.39
High: 48.86
Low: 48.29
Volume: 1,796,960
Previous Close on Thursday, October 16th, 2025

$ 48.69

+0.20 +0.41%

Open: 48.89
High: 48.94
Low: 48.28
Volume: 1,808,636

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 48.39 48.86 48.29 48.66 1,796,960 -0.03 -0.06
2025-10-16 48.89 48.94 48.28 48.69 1,808,636 +0.20 +0.41
2025-10-15 48.44 49.55 48.10 48.49 3,533,457 -0.54 -1.10
2025-10-14 47.95 49.31 47.95 49.03 1,375,329 +0.45 +0.93
2025-10-13 48.24 48.86 48.03 48.58 1,868,603 +0.78 +1.63
2025-10-10 49.51 49.64 47.71 47.80 2,453,175 -1.50 -3.04
2025-10-09 50.02 50.02 49.16 49.30 1,958,017 -0.54 -1.08
2025-10-08 49.91 50.15 49.32 49.84 1,851,877 +0.23 +0.46
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 49.55
On 2025-10-15		 47.95
On 2025-10-14		 0.86 1.80 49.55
On 2025-10-15		 48.28
On 2025-10-16		 -2.56 48.69
10D 50.84
On 2025-10-06		 47.71
On 2025-10-10		 -1.75 -3.47 50.84
On 2025-10-06		 47.71
On 2025-10-10		 -6.16 49.00
20D 50.84
On 2025-10-06		 47.31
On 2025-09-25		 0.03 0.06 50.84
On 2025-10-06		 47.71
On 2025-10-10		 -6.16 48.97
WTD 49.55
On 2025-10-15		 47.95
On 2025-10-14		 0.86 1.80 49.55
On 2025-10-15		 48.28
On 2025-10-16		 -2.56 48.69
MTD 50.84
On 2025-10-06		 47.71
On 2025-10-10		 -0.33 -0.67 50.84
On 2025-10-06		 47.71
On 2025-10-10		 -6.16 49.25
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,266
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,237
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,005,537
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,503,529
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
FTV

Fortive Corporation

48.66 -0.03 -0.06 1,796,960